海星股份
sh603115 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
60.09
涨跌幅
-3.05%
成交量
4,451,800 股
成交额
274,328,160 元
换手率
1.82%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 61.63 | 60.09 | 63.11 | 60.09 | -3.05% | 4,451,800 | 274,328,160 | 1.82 |
| 2026-10-13 | 58.00 | 61.98 | 63.49 | 57.61 | +2.96% | 7,279,600 | 441,418,432 | 2.98 |
| 2026-10-12 | 63.77 | 60.20 | 63.80 | 60.18 | -6.10% | 5,540,400 | 340,173,888 | 2.27 |
| 2026-10-09 | 65.02 | 64.11 | 65.33 | 60.83 | -3.30% | 8,370,000 | 529,349,056 | 3.42 |
| 2026-10-08 | 69.24 | 66.30 | 70.62 | 65.50 | -5.37% | 7,563,800 | 510,378,720 | 3.09 |
| 2026-09-30 | 72.28 | 70.06 | 75.08 | 69.50 | -1.64% | 6,443,900 | 462,749,568 | 2.63 |
| 2026-09-29 | 70.44 | 71.23 | 72.36 | 69.66 | -0.32% | 5,394,400 | 381,829,440 | 2.21 |
| 2026-09-28 | 77.79 | 71.46 | 77.79 | 71.46 | -10.00% | 7,872,600 | 576,922,816 | 3.22 |
| 2026-09-24 | 75.59 | 79.40 | 79.98 | 74.73 | +2.98% | 12,047,200 | 932,690,944 | 4.93 |
| 2026-09-23 | 84.17 | 77.10 | 84.17 | 76.10 | -8.40% | 14,302,000 | 1,129,095,296 | 5.85 |
| 2026-09-22 | 89.00 | 84.17 | 89.00 | 82.25 | -6.04% | 13,540,800 | 1,152,343,808 | 5.54 |
| 2026-09-21 | 93.50 | 89.58 | 93.63 | 88.98 | -4.38% | 9,759,000 | 881,596,032 | 3.99 |
| 2026-09-18 | 95.00 | 93.68 | 99.00 | 93.00 | -1.81% | 11,318,400 | 1,080,781,696 | 4.63 |
| 2026-09-17 | 89.56 | 95.41 | 98.08 | 89.48 | +4.09% | 12,075,600 | 1,134,048,000 | 4.94 |
| 2026-09-16 | 93.49 | 91.66 | 95.49 | 89.70 | -1.33% | 10,322,000 | 945,961,280 | 4.22 |
| 2026-09-15 | 86.50 | 92.90 | 92.90 | 86.50 | +5.82% | 11,482,700 | 1,036,222,016 | 4.69 |
| 2026-09-14 | 85.90 | 87.79 | 88.80 | 83.50 | -0.52% | 8,914,500 | 773,811,072 | 3.64 |
| 2026-09-11 | 84.01 | 88.25 | 90.60 | 79.21 | +2.34% | 13,108,200 | 1,107,035,648 | 5.36 |
| 2026-09-10 | 83.85 | 86.23 | 90.88 | 80.89 | +3.26% | 14,663,700 | 1,264,678,784 | 6.00 |
| 2026-09-09 | 77.23 | 83.51 | 85.86 | 77.01 | +7.00% | 17,264,300 | 1,440,406,144 | 7.06 |
| 2026-09-08 | 81.98 | 78.05 | 84.48 | 77.50 | -4.75% | 10,677,200 | 849,382,400 | 4.37 |
| 2026-09-07 | 77.69 | 81.94 | 84.48 | 77.30 | +5.48% | 10,685,800 | 864,618,432 | 4.37 |
| 2026-09-04 | 80.00 | 77.68 | 85.66 | 76.80 | -2.90% | 11,371,600 | 916,661,120 | 4.65 |
| 2026-09-03 | 78.33 | 80.00 | 85.14 | 77.95 | +3.27% | 14,919,400 | 1,224,180,992 | 6.10 |
| 2026-09-02 | 77.00 | 77.47 | 80.00 | 71.77 | -1.19% | 13,624,600 | 1,026,954,816 | 5.57 |
| 2026-09-01 | 83.55 | 78.40 | 83.55 | 78.00 | +3.23% | 15,320,300 | 1,238,536,576 | 6.26 |
| 2026-08-31 | 74.79 | 75.95 | 76.80 | 72.20 | +0.88% | 6,603,700 | 491,865,664 | 2.70 |
| 2026-08-28 | 77.07 | 75.29 | 79.50 | 75.22 | -3.19% | 4,846,100 | 372,288,256 | 1.98 |
| 2026-08-27 | 74.99 | 77.77 | 78.58 | 74.21 | +4.84% | 6,344,000 | 488,862,208 | 2.59 |
| 2026-08-26 | 76.43 | 74.18 | 76.54 | 73.50 | -2.65% | 4,371,900 | 326,394,176 | 1.79 |
需要全历史数据与程序化访问？
查看 海星股份 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sh603115 获取全部历史日线。